KissMeData/026960/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190500	854636850	17750	17750	17750	17750	901
3	20230829	190400	854636850	17750	17750	17750	17750	0
4	20230829	190300	854636850	17750	17750	17750	17750	0
5	20230829	190200	854636850	17750	17750	17750	17750	0
6	20230829	190100	854636850	17750	17750	17750	17750	0
7	20230829	190000	854636850	17750	17750	17750	17750	0
8	20230829	185900	854636850	17750	17750	17750	17750	0
9	20230829	185800	854636850	17750	17750	17750	17750	0
10	20230829	185700	854636850	17750	17750	17750	17750	0
11	20230829	185600	854636850	17750	17750	17750	17750	0
12	20230829	185500	854636850	17750	17750	17750	17750	0
13	20230829	185400	854636850	17750	17750	17750	17750	0
14	20230829	185300	854636850	17750	17750	17750	17750	0
15	20230829	185200	854636850	17750	17750	17750	17750	0
16	20230829	185100	854636850	17750	17750	17750	17750	0
17	20230829	185000	854636850	17750	17750	17750	17750	0
18	20230829	184900	854636850	17750	17750	17750	17750	0
19	20230829	184800	854636850	17750	17750	17750	17750	0
20	20230829	184700	854636850	17750	17750	17750	17750	0
21	20230829	184600	854636850	17750	17750	17750	17750	0
22	20230829	184500	854636850	17750	17750	17750	17750	0
23	20230829	184400	854636850	17750	17750	17750	17750	0
24	20230829	184300	854636850	17750	17750	17750	17750	0
25	20230829	184200	854636850	17750	17750	17750	17750	0
26	20230829	184100	854636850	17750	17750	17750	17750	0
27	20230829	184000	854636850	17750	17750	17750	17750	0
28	20230829	183900	854636850	17750	17750	17750	17750	0
29	20230829	183800	854636850	17750	17750	17750	17750	0
30	20230829	183700	854636850	17750	17750	17750	17750	0
31	20230829	183600	854636850	17750	17750	17750	17750	0
32	20230829	183500	854636850	17750	17750	17750	17750	901
33	20230829	183400	854636850	17750	17750	17750	17750	0
34	20230829	183300	854636850	17750	17750	17750	17750	0
35	20230829	183200	854636850	17750	17750	17750	17750	0
36	20230829	183100	854636850	17750	17750	17750	17750	0
37	20230829	183000	854636850	17750	17750	17750	17750	0
38	20230829	182900	854636850	17750	17750	17750	17750	0
39	20230829	182800	854636850	17750	17750	17750	17750	0
40	20230829	182700	854636850	17750	17750	17750	17750	0
41	20230829	182600	854636850	17750	17750	17750	17750	0
42	20230829	182500	854636850	17750	17750	17750	17750	0
43	20230829	182400	854636850	17750	17750	17750	17750	0
44	20230829	182300	854636850	17750	17750	17750	17750	0
45	20230829	182200	854636850	17750	17750	17750	17750	0
46	20230829	182100	854636850	17750	17750	17750	17750	0
47	20230829	182000	854636850	17750	17750	17750	17750	0
48	20230829	181900	854636850	17750	17750	17750	17750	0
49	20230829	181800	854636850	17750	17750	17750	17750	0
50	20230829	181700	854636850	17750	17750	17750	17750	0
51	20230829	181600	854636850	17750	17750	17750	17750	0
52	20230829	181500	854636850	17750	17750	17750	17750	0
53	20230829	181400	854636850	17750	17750	17750	17750	0
54	20230829	181300	854636850	17750	17750	17750	17750	0
55	20230829	181200	854636850	17750	17750	17750	17750	0
56	20230829	181100	854636850	17750	17750	17750	17750	0
57	20230829	181000	854636850	17750	17750	17750	17750	0
58	20230829	180900	854636850	17750	17750	17750	17750	0
59	20230829	180800	854636850	17750	17750	17750	17750	0
60	20230829	180700	854636850	17750	17750	17750	17750	0
61	20230829	180600	854636850	17750	17750	17750	17750	0
62	20230829	180500	854636850	17750	17750	17750	17750	901
63	20230829	180400	854636850	17750	17750	17750	17750	0
64	20230829	180300	854636850	17750	17750	17750	17750	0
65	20230829	180200	854636850	17750	17750	17750	17750	0
66	20230829	180100	854636850	17750	17750	17750	17750	0
67	20230829	180000	854636850	17750	17750	17750	17750	0
68	20230829	175900	854636850	17750	17750	17750	17750	0
69	20230829	175800	854636850	17750	17750	17750	17750	0
70	20230829	175700	854636850	17750	17750	17750	17750	0
71	20230829	175600	854636850	17750	17750	17750	17750	0
72	20230829	175500	854636850	17750	17750	17750	17750	0
73	20230829	175400	854636850	17750	17750	17750	17750	0
74	20230829	175300	854636850	17750	17750	17750	17750	0
75	20230829	175200	854636850	17750	17750	17750	17750	0
76	20230829	175100	854636850	17750	17750	17750	17750	0
77	20230829	175000	854636850	17750	17750	17750	17750	0
78	20230829	174900	854636850	17750	17750	17750	17750	0
79	20230829	174800	854636850	17750	17750	17750	17750	0
80	20230829	174700	854636850	17750	17750	17750	17750	0
81	20230829	174600	854636850	17750	17750	17750	17750	0
82	20230829	174500	854636850	17750	17750	17750	17750	0
83	20230829	174400	854636850	17750	17750	17750	17750	0
84	20230829	174300	854636850	17750	17750	17750	17750	0
85	20230829	174200	854636850	17750	17750	17750	17750	0
86	20230829	174100	854636850	17750	17750	17750	17750	0
87	20230829	174000	854636850	17750	17750	17750	17750	0
88	20230829	173900	854636850	17750	17750	17750	17750	0
89	20230829	173800	854636850	17750	17750	17750	17750	0
90	20230829	173700	854636850	17750	17750	17750	17750	0
91	20230829	173600	854636850	17750	17750	17750	17750	0
92	20230829	173500	854636850	17750	17750	17750	17750	901
93	20230829	173400	854636850	17750	17750	17750	17750	0
94	20230829	173300	854636850	17750	17750	17750	17750	0
95	20230829	173200	854636850	17750	17750	17750	17750	0
96	20230829	173100	854636850	17750	17750	17750	17750	0
97	20230829	173000	854636850	17750	17750	17750	17750	0
98	20230829	172900	854636850	17750	17750	17750	17750	0
99	20230829	172800	854636850	17750	17750	17750	17750	0
100	20230829	172700	854636850	17750	17750	17750	17750	0
101	20230829	172600	854636850	17750	17750	17750	17750	0
102	20230829	172500	854636850	17750	17750	17750	17750	0
103	20230829	172400	854636850	17750	17750	17750	17750	0
104	20230829	172300	854636850	17750	17750	17750	17750	0
105	20230829	172200	854636850	17750	17750	17750	17750	0
106	20230829	172100	854636850	17750	17750	17750	17750	0
107	20230829	172000	854636850	17750	17750	17750	17750	0
108	20230829	171900	854636850	17750	17750	17750	17750	0
109	20230829	171800	854636850	17750	17750	17750	17750	0
110	20230829	171700	854636850	17750	17750	17750	17750	0
111	20230829	171600	854636850	17750	17750	17750	17750	0
112	20230829	171500	854636850	17750	17750	17750	17750	0
113	20230829	171400	854636850	17750	17750	17750	17750	0
114	20230829	171300	854636850	17750	17750	17750	17750	0
115	20230829	171200	854636850	17750	17750	17750	17750	0
116	20230829	171100	854636850	17750	17750	17750	17750	0
117	20230829	171000	854636850	17750	17750	17750	17750	0
118	20230829	170900	854636850	17750	17750	17750	17750	0
119	20230829	170800	854636850	17750	17750	17750	17750	0
120	20230829	170700	854636850	17750	17750	17750	17750	0
121	20230829	170600	854636850	17750	17750	17750	17750	0
122	20230829	170500	854636850	17750	17750	17750	17750	901
123	20230829	170400	854636850	17750	17750	17750	17750	0
124	20230829	170300	854636850	17750	17750	17750	17750	0
125	20230829	170200	854636850	17750	17750	17750	17750	0
126	20230829	170100	854636850	17750	17750	17750	17750	0
127	20230829	170000	854636850	17750	17750	17750	17750	0
128	20230829	165900	854636850	17750	17750	17750	17750	0
129	20230829	165800	854636850	17750	17750	17750	17750	0
130	20230829	165700	854636850	17750	17750	17750	17750	0
131	20230829	165600	854636850	17750	17750	17750	17750	0
132	20230829	165500	854636850	17750	17750	17750	17750	0
133	20230829	165400	854636850	17750	17750	17750	17750	0
134	20230829	165300	854636850	17750	17750	17750	17750	0
135	20230829	165200	854636850	17750	17750	17750	17750	0
136	20230829	165100	854636850	17750	17750	17750	17750	0
137	20230829	165000	854636850	17750	17750	17750	17750	0
138	20230829	164900	854636850	17750	17750	17750	17750	0
139	20230829	164800	854636850	17750	17750	17750	17750	0
140	20230829	164700	854636850	17750	17750	17750	17750	0
141	20230829	164600	854636850	17750	17750	17750	17750	0
142	20230829	164500	854636850	17750	17750	17750	17750	0
143	20230829	164400	854636850	17750	17750	17750	17750	0
144	20230829	164300	854636850	17750	17750	17750	17750	0
145	20230829	164200	854636850	17750	17750	17750	17750	0
146	20230829	164100	854636850	17750	17750	17750	17750	0
147	20230829	164000	854636850	17750	17750	17750	17750	0
148	20230829	163900	854636850	17750	17750	17750	17750	0
149	20230829	163800	854636850	17750	17750	17750	17750	0
150	20230829	163700	854636850	17750	17750	17750	17750	0
151	20230829	163600	854636850	17750	17750	17750	17750	0
152	20230829	163500	854636850	17750	17750	17750	17750	901
153	20230829	163400	854636850	17750	17750	17750	17750	0
154	20230829	163300	854636850	17750	17750	17750	17750	0
155	20230829	163200	854636850	17750	17750	17750	17750	0
156	20230829	163100	854636850	17750	17750	17750	17750	0
157	20230829	163000	854636850	17750	17750	17750	17750	0
158	20230829	162900	854636850	17750	17750	17750	17750	0
159	20230829	162800	854636850	17750	17750	17750	17750	0
160	20230829	162700	854636850	17750	17750	17750	17750	0
161	20230829	162600	854636850	17750	17750	17750	17750	0
162	20230829	162500	854636850	17750	17750	17750	17750	0
163	20230829	162400	854636850	17750	17750	17750	17750	0
164	20230829	162300	854636850	17750	17750	17750	17750	0
165	20230829	162200	854636850	17750	17750	17750	17750	0
166	20230829	162100	854636850	17750	17750	17750	17750	0
167	20230829	162000	854636850	17750	17750	17750	17750	0
168	20230829	161900	854636850	17750	17750	17750	17750	0
169	20230829	161800	854636850	17750	17750	17750	17750	0
170	20230829	161700	854636850	17750	17750	17750	17750	0
171	20230829	161600	854636850	17750	17750	17750	17750	0
172	20230829	161500	854636850	17750	17750	17750	17750	0
173	20230829	161400	854636850	17750	17750	17750	17750	0
174	20230829	161300	854636850	17750	17750	17750	17750	0
175	20230829	161200	854636850	17750	17750	17750	17750	0
176	20230829	161100	854636850	17750	17750	17750	17750	0
177	20230829	161000	854636850	17750	17750	17750	17750	0
178	20230829	160900	854636850	17750	17750	17750	17750	0
179	20230829	160800	854636850	17750	17750	17750	17750	0
180	20230829	160700	854636850	17750	17750	17750	17750	0
181	20230829	160600	854636850	17750	17750	17750	17750	0
182	20230829	160500	854636850	17750	17750	17750	17750	901
183	20230829	160400	854636850	17750	17750	17750	17750	0
184	20230829	160300	854636850	17750	17750	17750	17750	0
185	20230829	160200	854636850	17750	17750	17750	17750	0
186	20230829	160100	854636850	17750	17750	17750	17750	0
187	20230829	160000	854636850	17750	17750	17750	17750	0
188	20230829	155900	854636850	17750	17750	17750	17750	0
189	20230829	155800	854636850	17750	17750	17750	17750	0
190	20230829	155700	854636850	17750	17750	17750	17750	0
191	20230829	155600	854636850	17750	17750	17750	17750	0
192	20230829	155500	854636850	17750	17750	17750	17750	0
193	20230829	155400	854636850	17750	17750	17750	17750	0
194	20230829	155300	854636850	17750	17750	17750	17750	0
195	20230829	155200	854636850	17750	17750	17750	17750	0
196	20230829	155100	854636850	17750	17750	17750	17750	0
197	20230829	155000	854636850	17750	17750	17750	17750	0
198	20230829	154900	854636850	17750	17750	17750	17750	0
199	20230829	154800	854636850	17750	17750	17750	17750	0
200	20230829	154700	854636850	17750	17750	17750	17750	0
201	20230829	154600	854636850	17750	17750	17750	17750	0
202	20230829	154500	854636850	17750	17750	17750	17750	0
203	20230829	154400	854636850	17750	17750	17750	17750	0
204	20230829	154300	854636850	17750	17750	17750	17750	0
205	20230829	154200	854636850	17750	17750	17750	17750	0
206	20230829	154100	854636850	17750	17750	17750	17750	0
207	20230829	154000	854636850	17750	17750	17750	17750	0
208	20230829	153900	854636850	17750	17750	17750	17750	0
209	20230829	153800	854636850	17750	17750	17750	17750	0
210	20230829	153700	854636850	17750	17750	17750	17750	0
211	20230829	153600	854636850	17750	17750	17750	17750	0
212	20230829	153500	854636850	17750	17750	17750	17750	901
213	20230829	153400	854636850	17750	17750	17750	17750	0
214	20230829	153300	854636850	17750	17750	17750	17750	0
215	20230829	153200	854636850	17750	17750	17750	17750	0
216	20230829	153100	854636850	17750	17750	17750	17750	0
217	20230829	153000	854636850	17750	17750	17750	17750	901
218	20230829	152900	838644100	17720	17720	17720	17720	0
219	20230829	152800	838644100	17720	17720	17720	17720	0
220	20230829	152700	838644100	17720	17720	17720	17720	0
221	20230829	152600	838644100	17720	17720	17720	17720	0
222	20230829	152500	838644100	17720	17720	17720	17720	0
223	20230829	152400	838644100	17720	17720	17720	17720	0
224	20230829	152300	838644100	17720	17720	17720	17720	0
225	20230829	152200	838644100	17720	17720	17720	17720	0
226	20230829	152100	838644100	17720	17720	17720	17720	0
227	20230829	152000	838644100	17720	17720	17720	17720	0
228	20230829	151900	838644100	17720	17730	17730	17720	91
229	20230829	151800	837031120	17720	17720	17720	17720	115
230	20230829	151700	834993320	17730	17720	17730	17720	104
231	20230829	151600	833150400	17720	17720	17720	17720	29
232	20230829	151500	832636520	17720	17720	17720	17720	58
233	20230829	151400	831608760	17720	17720	17720	17720	671
234	20230829	151300	819718640	17720	17730	17730	17720	3
235	20230829	151200	819665460	17730	17730	17730	17720	67
236	20230829	151100	818477610	17720	17720	17730	17720	8
237	20230829	151000	818335830	17730	17730	17740	17730	304
238	20230829	150900	812945890	17730	17730	17740	17730	114
239	20230829	150800	810924190	17730	17730	17730	17730	5
240	20230829	150700	810835540	17730	17740	17740	17730	31
241	20230829	150600	810285710	17730	17730	17740	17730	8
242	20230829	150500	810143860	17730	17730	17730	17720	29
243	20230829	150400	809629700	17720	17730	17730	17720	204
244	20230829	150300	806013260	17730	17730	17730	17720	423
245	20230829	150200	798513600	17730	17730	17730	17730	40
246	20230829	150100	797804400	17730	17740	17740	17730	2
247	20230829	150000	797768930	17740	17740	17740	17730	53
248	20230829	145900	796828720	17730	17730	17730	17730	14
249	20230829	145800	796580500	17740	17740	17740	17740	3
250	20230829	145700	796527280	17740	17740	17740	17740	126
251	20230829	145600	794292040	17730	17730	17730	17730	1
252	20230829	145500	794274310	17740	17740	17740	17740	7
253	20230829	145400	794150130	17740	17740	17740	17740	71
254	20230829	145300	792890590	17740	17740	17740	17740	29
255	20230829	145200	792376130	17740	17740	17740	17740	41
256	20230829	145100	791648790	17740	17730	17740	17730	119
257	20230829	145000	789538730	17740	17740	17740	17740	270
258	20230829	144900	784748930	17730	17730	17730	17730	188
259	20230829	144800	781415690	17730	17730	17730	17730	1
260	20230829	144700	781397960	17730	17730	17730	17730	101
261	20230829	144600	779607230	17730	17730	17730	17730	44
262	20230829	144500	778827110	17730	17730	17740	17730	28
263	20230829	144400	778330660	17730	17730	17730	17730	97
264	20230829	144300	776610850	17730	17730	17730	17730	15
265	20230829	144200	776344900	17730	17730	17730	17730	48
266	20230829	144100	775493860	17730	17740	17740	17730	22
267	20230829	144000	775103690	17730	17730	17740	17730	16
268	20230829	143900	774820000	17730	17730	17730	17730	18
269	20230829	143800	774500860	17730	17730	17730	17730	11
270	20230829	143700	774305830	17730	17730	17730	17730	36
271	20230829	143600	773667550	17730	17740	17740	17730	20
272	20230829	143500	773312850	17730	17730	17740	17730	29
273	20230829	143400	772798650	17730	17720	17730	17720	233
274	20230829	143300	768668710	17720	17720	17720	17720	122
275	20230829	143200	766506870	17710	17720	17730	17710	2016
276	20230829	143100	730798490	17720	17720	17730	17720	450
277	20230829	143000	722824440	17730	17730	17730	17720	14
278	20230829	142900	722576330	17720	17730	17730	17720	69
279	20230829	142800	721353340	17730	17720	17730	17720	129
280	20230829	142700	719066320	17720	17720	17720	17720	200
281	20230829	142600	715522320	17720	17720	17720	17720	0
282	20230829	142500	715522320	17720	17720	17720	17720	1
283	20230829	142400	715504600	17720	17730	17730	17720	315
284	20230829	142300	709920650	17730	17730	17730	17730	16
285	20230829	142200	709636970	17730	17730	17730	17730	15
286	20230829	142100	709371020	17730	17730	17730	17730	100
287	20230829	142000	707598020	17730	17730	17730	17730	16
288	20230829	141900	707314340	17730	17730	17740	17730	69
289	20230829	141800	706090390	17730	17730	17730	17730	13
290	20230829	141700	705859900	17730	17740	17740	17730	18
291	20230829	141600	705540690	17740	17740	17740	17740	2
292	20230829	141500	705505210	17740	17740	17740	17740	5
293	20230829	141400	705416510	17740	17740	17740	17740	6
294	20230829	141300	705310070	17740	17740	17740	17740	0
295	20230829	141200	705310070	17740	17740	17740	17740	10
296	20230829	141100	705132670	17740	17740	17740	17740	27
297	20230829	141000	704653690	17740	17730	17740	17730	291
298	20230829	140900	699491850	17730	17740	17740	17730	146
299	20230829	140800	696902920	17740	17730	17740	17730	187
300	20230829	140700	693585640	17730	17730	17740	17730	18
301	20230829	140600	693266480	17730	17730	17740	17730	71
302	20230829	140500	692007050	17730	17730	17730	17730	115
303	20230829	140400	689968100	17730	17730	17730	17730	15
304	20230829	140300	689702150	17740	17730	17740	17730	14
305	20230829	140200	689453920	17730	17740	17740	17730	32
306	20230829	140100	688886270	17740	17730	17740	17730	10
307	20230829	140000	688708920	17730	17730	17730	17730	9
308	20230829	135900	688549350	17740	17740	17740	17740	1
309	20230829	135800	688531610	17740	17740	17740	17740	48
310	20230829	135700	687680090	17740	17740	17740	17740	130
311	20230829	135600	685373890	17730	17730	17730	17730	1
312	20230829	135500	685356160	17740	17740	17740	17740	78
313	20230829	135400	683972440	17740	17740	17740	17740	48
314	20230829	135300	683120920	17740	17740	17750	17740	95
315	20230829	135200	681435240	17730	17740	17740	17730	69
316	20230829	135100	680211350	17740	17750	17750	17740	53
317	20230829	135000	679270780	17740	17740	17740	17740	11
318	20230829	134900	679075640	17740	17750	17750	17740	46
319	20230829	134800	678259550	17750	17750	17750	17750	45
320	20230829	134700	677460800	17750	17750	17750	17750	30
321	20230829	134600	676928300	17740	17740	17740	17740	183
322	20230829	134500	673681880	17750	17750	17750	17750	0
323	20230829	134400	673681880	17750	17750	17750	17750	0
324	20230829	134300	673681880	17750	17750	17750	17750	7
325	20230829	134200	673557630	17750	17750	17750	17750	1
326	20230829	134100	673539880	17750	17750	17750	17750	8
327	20230829	134000	673397880	17750	17730	17750	17730	10
328	20230829	133900	673220400	17750	17750	17750	17750	0
329	20230829	133800	673220400	17750	17750	17750	17750	33
330	20230829	133700	672634650	17750	17730	17750	17730	151
331	20230829	133600	669955940	17730	17730	17730	17730	72
332	20230829	133500	668679380	17720	17730	17730	17720	509
333	20230829	133400	659658660	17730	17730	17730	17730	0
334	20230829	133300	659658660	17730	17730	17730	17730	0
335	20230829	133200	659658660	17730	17730	17730	17730	0
336	20230829	133100	659658660	17730	17730	17730	17730	514
337	20230829	133000	650545440	17750	17750	17750	17750	34
338	20230829	132900	649941940	17730	17740	17740	17730	511
339	20230829	132800	640880670	17740	17750	17750	17740	697
340	20230829	132700	628513910	17750	17750	17750	17750	140
341	20230829	132600	626028910	17750	17750	17750	17750	1
342	20230829	132500	626011160	17750	17760	17760	17750	246
343	20230829	132400	621643670	17770	17770	17770	17770	2
344	20230829	132300	621608130	17770	17770	17770	17770	0
345	20230829	132200	621608130	17770	17770	17770	17770	3
346	20230829	132100	621554820	17760	17760	17760	17760	4
347	20230829	132000	621483780	17770	17770	17770	17770	100
348	20230829	131900	619706780	17770	17770	17770	17770	5
349	20230829	131800	619617930	17780	17770	17780	17770	61
350	20230829	131700	618533950	17770	17780	17780	17770	53
351	20230829	131600	617591650	17770	17760	17770	17760	1107
352	20230829	131500	597923040	17760	17750	17760	17750	65
353	20230829	131400	596768740	17750	17750	17750	17750	21
354	20230829	131300	596395990	17750	17750	17750	17750	19
355	20230829	131200	596058740	17750	17740	17760	17740	245
356	20230829	131100	591710030	17740	17750	17750	17740	59
357	20230829	131000	590662890	17740	17740	17740	17740	72
358	20230829	130900	589385610	17740	17740	17750	17740	45
359	20230829	130800	588587010	17750	17750	17750	17740	23
360	20230829	130700	588178870	17740	17740	17740	17740	15
361	20230829	130600	587912770	17740	17740	17750	17740	296
362	20230829	130500	582658920	17740	17750	17750	17740	12
363	20230829	130400	582446030	17740	17740	17740	17740	15
364	20230829	130300	582179930	17740	17740	17740	17740	16
365	20230829	130200	581896090	17750	17750	17750	17740	95
366	20230829	130100	580209940	17740	17740	17740	17740	10
367	20230829	130000	580032540	17750	17750	17750	17750	0
368	20230829	125900	580032540	17750	17750	17750	17750	0
369	20230829	125800	580032540	17750	17750	17750	17750	5
370	20230829	125700	579943790	17750	17750	17750	17750	1
371	20230829	125600	579926040	17750	17750	17750	17750	6
372	20230829	125500	579819540	17750	17750	17750	17750	50
373	20230829	125400	578932040	17750	17750	17750	17750	0
374	20230829	125300	578932040	17750	17750	17750	17750	11
375	20230829	125200	578736790	17750	17750	17750	17750	0
376	20230829	125100	578736790	17750	17750	17750	17750	0
377	20230829	125000	578736790	17750	17750	17750	17750	10
378	20230829	124900	578559290	17750	17750	17750	17750	165
379	20230829	124800	575630540	17750	17750	17750	17750	135
380	20230829	124700	573234290	17750	17750	17750	17750	0
381	20230829	124600	573234290	17750	17740	17750	17740	126
382	20230829	124500	570998450	17740	17740	17740	17740	0
383	20230829	124400	570998450	17740	17740	17740	17740	115
384	20230829	124300	568958350	17740	17740	17740	17740	352
385	20230829	124200	562713870	17740	17740	17740	17740	15
386	20230829	124100	562447770	17740	17740	17740	17740	2
387	20230829	124000	562412290	17740	17740	17740	17740	86
388	20230829	123900	560886650	17740	17740	17740	17740	0
389	20230829	123800	560886650	17740	17740	17740	17740	0
390	20230829	123700	560886650	17740	17740	17740	17740	0
391	20230829	123600	560886650	17740	17740	17740	17740	10
392	20230829	123500	560709250	17740	17740	17740	17740	0
393	20230829	123400	560709250	17740	17740	17740	17740	12
394	20230829	123300	560496370	17740	17740	17740	17740	3
395	20230829	123200	560443150	17740	17740	17740	17740	3
396	20230829	123100	560389930	17740	17740	17740	17740	0
397	20230829	123000	560389930	17740	17740	17740	17740	0
398	20230829	122900	560389930	17740	17740	17740	17740	0
399	20230829	122800	560389930	17740	17730	17740	17730	136
400	20230829	122700	557978450	17730	17730	17730	17730	10
401	20230829	122600	557801150	17730	17730	17730	17730	44
402	20230829	122500	557021030	17730	17730	17730	17730	329
403	20230829	122400	551187860	17730	17730	17730	17730	0
404	20230829	122300	551187860	17730	17730	17730	17730	50
405	20230829	122200	550301360	17730	17730	17730	17730	20
406	20230829	122100	549946760	17730	17730	17730	17730	1
407	20230829	122000	549929030	17730	17730	17730	17730	10
408	20230829	121900	549751730	17720	17720	17720	17720	0
409	20230829	121800	549751730	17720	17720	17720	17720	0
410	20230829	121700	549751730	17720	17720	17720	17720	0
411	20230829	121600	549751730	17720	17720	17720	17720	0
412	20230829	121500	549751730	17720	17720	17720	17720	6
413	20230829	121400	549645410	17720	17730	17730	17720	574
414	20230829	121300	539474080	17730	17730	17730	17730	10
415	20230829	121200	539296780	17730	17730	17730	17730	77
416	20230829	121100	537931570	17730	17730	17730	17730	0
417	20230829	121000	537931570	17730	17730	17730	17730	105
418	20230829	120900	536069920	17720	17720	17720	17720	0
419	20230829	120800	536069920	17720	17720	17720	17720	2
420	20230829	120700	536034480	17730	17730	17730	17730	150
421	20230829	120600	533374980	17720	17720	17720	17720	245
422	20230829	120500	529033580	17730	17730	17730	17730	300
423	20230829	120400	523714580	17730	17730	17730	17730	2
424	20230829	120300	523679120	17720	17720	17720	17720	0
425	20230829	120200	523679120	17720	17720	17720	17720	0
426	20230829	120100	523679120	17720	17720	17720	17720	1
427	20230829	120000	523661400	17730	17730	17730	17730	0
428	20230829	115900	523661400	17730	17730	17730	17730	25
429	20230829	115800	523218150	17730	17730	17730	17730	0
430	20230829	115700	523218150	17730	17730	17730	17720	72
431	20230829	115600	521942090	17730	17730	17730	17730	20
432	20230829	115500	521587490	17730	17720	17730	17720	44
433	20230829	115400	520807380	17730	17730	17730	17730	1
434	20230829	115300	520789650	17730	17730	17730	17730	41
435	20230829	115200	520062720	17730	17730	17730	17730	0
436	20230829	115100	520062720	17730	17730	17730	17730	80
437	20230829	115000	518644320	17730	17730	17730	17730	0
438	20230829	114900	518644320	17730	17730	17730	17730	121
439	20230829	114800	516498990	17730	17730	17730	17730	0
440	20230829	114700	516498990	17730	17730	17730	17730	0
441	20230829	114600	516498990	17730	17730	17730	17730	13
442	20230829	114500	516268500	17730	17730	17730	17730	19
443	20230829	114400	515931630	17730	17730	17730	17730	26
444	20230829	114300	515470650	17730	17720	17730	17720	63
445	20230829	114200	514353710	17730	17720	17730	17720	832
446	20230829	114100	499602910	17720	17720	17720	17720	16
447	20230829	114000	499319390	17730	17720	17730	17720	11
448	20230829	113900	499124460	17720	17720	17720	17720	31
449	20230829	113800	498575140	17730	17720	17730	17720	11
450	20230829	113700	498380210	17720	17730	17730	17720	21
451	20230829	113600	498008030	17720	17720	17720	17720	16
452	20230829	113500	497724510	17720	17720	17720	17720	10
453	20230829	113400	497547310	17720	17720	17720	17720	15
454	20230829	113300	497281510	17720	17720	17730	17720	22
455	20230829	113200	496891610	17720	17720	17720	17720	10
456	20230829	113100	496714410	17720	17720	17720	17720	315
457	20230829	113000	491132610	17720	17720	17720	17720	16
458	20230829	112900	490849090	17720	17720	17730	17720	20
459	20230829	112800	490494590	17720	17720	17720	17720	15
460	20230829	112700	490228790	17720	17720	17730	17720	597
461	20230829	112600	479649940	17720	17720	17720	17720	10
462	20230829	112500	479472740	17720	17730	17730	17720	460
463	20230829	112400	471317040	17730	17730	17740	17730	17
464	20230829	112300	471015620	17730	17730	17730	17730	10
465	20230829	112200	470838320	17730	17730	17730	17730	23
466	20230829	112100	470430530	17730	17730	17740	17730	27
467	20230829	112000	469951710	17730	17730	17730	17730	13
468	20230829	111900	469721220	17730	17740	17740	17730	477
469	20230829	111800	461259340	17740	17740	17740	17740	5
470	20230829	111700	461170640	17740	17740	17740	17740	1
471	20230829	111600	461152900	17740	17740	17740	17740	33
472	20230829	111500	460567480	17730	17740	17740	17730	4
473	20230829	111400	460496530	17730	17730	17730	17730	0
474	20230829	111300	460496530	17730	17730	17730	17730	0
475	20230829	111200	460496530	17730	17740	17740	17730	148
476	20230829	111100	457872010	17740	17740	17740	17740	93
477	20230829	111000	456222190	17730	17740	17740	17730	388
478	20230829	110900	449342930	17740	17740	17740	17740	43
479	20230829	110800	448580110	17750	17750	17750	17750	6
480	20230829	110700	448473610	17750	17750	17750	17750	46
481	20230829	110600	447657110	17750	17750	17750	17750	35
482	20230829	110500	447035860	17750	17720	17760	17720	143
483	20230829	110400	444496940	17720	17720	17720	17720	66
484	20230829	110300	443327420	17720	17730	17730	17720	515
485	20230829	110200	434200300	17760	17750	17760	17750	181
486	20230829	110100	430986430	17750	17730	17750	17730	848
487	20230829	110000	415947280	17730	17720	17730	17720	311
488	20230829	105900	410433350	17720	17720	17720	17720	15
489	20230829	105800	410167550	17720	17720	17720	17720	16
490	20230829	105700	409884030	17720	17720	17720	17720	10
491	20230829	105600	409706830	17720	17720	17720	17720	15
492	20230829	105500	409441030	17720	17720	17720	17720	17
493	20230829	105400	409139790	17730	17730	17730	17730	28
494	20230829	105300	408643350	17730	17730	17730	17730	22
495	20230829	105200	408253290	17720	17720	17720	17720	19
496	20230829	105100	407916610	17730	17740	17740	17730	473
497	20230829	105000	399526450	17750	17750	17750	17750	394
498	20230829	104900	392532950	17750	17750	17750	17750	0
499	20230829	104800	392532950	17750	17750	17750	17750	20
500	20230829	104700	392177950	17750	17740	17750	17740	58
501	20230829	104600	391148500	17740	17740	17740	17740	222
502	20230829	104500	387210220	17740	17730	17750	17730	570
503	20230829	104400	377103930	17750	17760	17760	17750	89
504	20230829	104300	375524170	17760	17730	17760	17730	53
505	20230829	104200	374583990	17730	17740	17740	17720	687
506	20230829	104100	362408390	17740	17740	17740	17740	0
507	20230829	104000	362408390	17740	17740	17740	17740	2
508	20230829	103900	362372910	17740	17750	17750	17730	244
509	20230829	103800	358042590	17750	17750	17760	17750	86
510	20230829	103700	356515460	17750	17750	17750	17750	9
511	20230829	103600	356355710	17760	17740	17760	17740	428
512	20230829	103500	348755970	17740	17740	17740	17740	68
513	20230829	103400	347549650	17740	17740	17740	17730	520
514	20230829	103300	338329140	17740	17740	17740	17740	10
515	20230829	103200	338151740	17740	17730	17740	17730	257
516	20230829	103100	333593240	17730	17740	17740	17730	274
517	20230829	103000	328734480	17740	17730	17740	17730	33
518	20230829	102900	328149180	17740	17740	17740	17740	15
519	20230829	102800	327883080	17740	17740	17740	17740	52
520	20230829	102700	326960600	17740	17740	17740	17740	0
521	20230829	102600	326960600	17740	17740	17740	17740	239
522	20230829	102500	322720740	17740	17740	17740	17740	0
523	20230829	102400	322720740	17740	17740	17740	17740	8
524	20230829	102300	322578820	17740	17740	17740	17740	4
525	20230829	102200	322507860	17740	17730	17740	17730	147
526	20230829	102100	319901510	17730	17730	17730	17730	956
527	20230829	102000	302951630	17740	17740	17740	17740	5
528	20230829	101900	302862930	17740	17730	17740	17730	101
529	20230829	101800	301072090	17740	17740	17740	17740	55
530	20230829	101700	300096390	17740	17740	17740	17740	9
531	20230829	101600	299936730	17740	17740	17740	17740	51
532	20230829	101500	299031990	17740	17740	17740	17740	3
533	20230829	101400	298978770	17740	17740	17750	17740	25
534	20230829	101300	298535260	17740	17740	17740	17740	312
535	20230829	101200	293000380	17740	17750	17750	17740	282
536	20230829	101100	287996100	17750	17750	17760	17750	564
537	20230829	101000	277980100	17750	17750	17750	17750	20
538	20230829	100900	277625100	17750	17750	17750	17750	16
539	20230829	100800	277341100	17750	17740	17750	17740	52
540	20230829	100700	276418250	17740	17750	17750	17740	24
541	20230829	100600	275992300	17760	17750	17760	17730	574
542	20230829	100500	265807890	17760	17760	17760	17760	16
543	20230829	100400	265523730	17760	17770	17770	17760	152
544	20230829	100300	262822750	17770	17770	17770	17770	566
545	20230829	100200	252764930	17770	17760	17770	17760	556
546	20230829	100100	242889990	17770	17760	17770	17750	838
547	20230829	100000	228012050	17750	17750	17760	17750	25
548	20230829	095900	227568210	17750	17750	17760	17750	18
549	20230829	095800	227248680	17760	17750	17760	17750	11
550	20230829	095700	227053420	17750	17760	17760	17750	54
551	20230829	095600	226094490	17760	17770	17770	17760	351
552	20230829	095500	219858950	17770	17780	17780	17770	15
553	20230829	095400	219592350	17770	17770	17780	17770	22
554	20230829	095300	219201350	17770	17770	17780	17770	107
555	20230829	095200	217299040	17780	17780	17780	17770	60
556	20230829	095100	216232340	17780	17780	17790	17780	189
557	20230829	095000	212871910	17780	17790	17790	17780	6
558	20230829	094900	212765220	17790	17790	17790	17790	2
559	20230829	094800	212729640	17790	17790	17790	17790	0
560	20230829	094700	212729640	17790	17790	17790	17790	68
561	20230829	094600	211519920	17790	17800	17800	17790	317
562	20230829	094500	205878720	17800	17800	17800	17800	2
563	20230829	094400	205843120	17800	17800	17800	17800	0
564	20230829	094300	205843120	17800	17800	17800	17800	9
565	20230829	094200	205682920	17810	17810	17810	17810	58
566	20230829	094100	204649940	17810	17810	17810	17810	79
567	20230829	094000	203242950	17810	17810	17810	17810	96
568	20230829	093900	201533190	17810	17810	17810	17810	110
569	20230829	093800	199574090	17820	17820	17820	17820	1
570	20230829	093700	199556270	17820	17800	17820	17800	119
571	20230829	093600	197437410	17800	17800	17800	17800	34
572	20230829	093500	196832210	17800	17800	17800	17800	163
573	20230829	093400	193930810	17800	17800	17800	17800	100
574	20230829	093300	192150810	17800	17800	17800	17800	11
575	20230829	093200	191955010	17810	17810	17810	17810	1
576	20230829	093100	191937200	17810	17790	17810	17790	311
577	20230829	093000	186403590	17790	17790	17790	17790	42
578	20230829	092900	185656410	17790	17790	17790	17790	1
579	20230829	092800	185638620	17790	17780	17790	17780	84
580	20230829	092700	184144890	17770	17800	17800	17770	336
581	20230829	092600	178170260	17810	17810	17810	17800	59
582	20230829	092500	177119940	17810	17820	17820	17800	67
583	20230829	092400	175926630	17820	17800	17820	17790	212
584	20230829	092300	172149830	17800	17780	17800	17780	244
585	20230829	092200	167807570	17780	17760	17790	17760	1992
586	20230829	092100	132408510	17750	17750	17750	17730	459
587	20230829	092000	124267390	17740	17730	17740	17730	430
588	20230829	091900	116641120	17730	17740	17740	17730	47
589	20230829	091800	115807450	17740	17740	17740	17730	1056
590	20230829	091700	97074110	17740	17770	17770	17740	574
591	20230829	091600	86878520	17770	17770	17780	17770	54
592	20230829	091500	85918520	17780	17800	17800	17770	42
593	20230829	091400	85171670	17790	17780	17800	17770	187
594	20230829	091300	81846450	17780	17770	17780	17770	42
595	20230829	091200	81099740	17800	17780	17810	17780	501
596	20230829	091100	72183490	17780	17770	17780	17760	75
597	20230829	091000	70850280	17780	17750	17780	17750	424
598	20230829	090900	63316720	17750	17750	17750	17750	88
599	20230829	090800	61754720	17760	17720	17760	17720	888
600	20230829	090700	46008290	17720	17720	17730	17720	369
601	20230829	090600	39468220	17730	17720	17730	17720	12
602	20230829	090500	39255570	17730	17730	17730	17720	122
603	20230829	090400	37092620	17720	17730	17740	17720	167
604	20230829	090300	34130880	17740	17750	17750	17710	405
605	20230829	090200	26950170	17750	17770	17770	17750	250
606	20230829	090100	22510250	17770	17780	17780	17770	234
607	20230829	090000	18351090	17780	17750	17780	17720	1034